Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Llamadas
17 de febrero de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 801.92 | 0.00 | - | - | 1 | 1,050.00 | 0.15 | 0.00 | - | 1 | 16 |
| 694.92 | 0.00 | - | 1 | 0 | 1,100.00 | 0.08 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 1,150.00 | 0.30 | 0.00 | - | 10 | 38 |
| - | - | - | - | - | 1,200.00 | 0.20 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,250.00 | 0.78 | 0.00 | - | 8 | 26 |
| - | - | - | - | - | 1,300.00 | 0.15 | 0.00 | - | 2 | 21 |
| 457.20 | 0.00 | - | - | 2 | 1,350.00 | 0.08 | 0.00 | - | 5 | 289 |
| - | - | - | - | - | 1,400.00 | 0.13 | 0.00 | - | 10 | 300 |
| 428.02 | 0.00 | - | 1 | 2 | 1,450.00 | 0.10 | -0.06 | -37.50% | 11 | 303 |
| - | - | - | - | - | 1,500.00 | 0.20 | -0.07 | -25.93% | 17 | 238 |
| - | - | - | - | - | 1,550.00 | 0.51 | 0.00 | - | 35 | 1,115 |
| - | - | - | - | - | 1,585.00 | 0.50 | -0.25 | -33.33% | 12 | 132 |
| - | - | - | - | - | 1,590.00 | 0.60 | -0.17 | -22.08% | 6 | 235 |
| 168.30 | 0.00 | - | - | 5 | 1,595.00 | 0.62 | 0.00 | - | 1 | 110 |
| 164.61 | 0.00 | - | 3 | 6 | 1,600.00 | 0.60 | -0.27 | -31.03% | 13 | 500 |
| - | - | - | - | - | 1,605.00 | 1.36 | 0.00 | - | 4 | 209 |
| 280.00 | +280.00 | - | - | 1 | 1,610.00 | 0.70 | -0.25 | -26.32% | 14 | 656 |
| - | - | - | - | - | 1,615.00 | 1.37 | 0.00 | - | 1 | 184 |
| - | - | - | - | - | 1,620.00 | 0.77 | -0.30 | -28.04% | 3 | 282 |
| 181.70 | 0.00 | - | - | 4 | 1,625.00 | 1.30 | 0.00 | - | 7 | 267 |
| 148.49 | 0.00 | - | 13 | 4 | 1,630.00 | 1.09 | -0.11 | -9.17% | 2 | 803 |
| - | - | - | - | - | 1,635.00 | 1.09 | -0.11 | -9.17% | 1 | 756 |
| 143.95 | 0.00 | - | 1 | 12 | 1,640.00 | 1.00 | -0.43 | -30.07% | 537 | 1,374 |
| - | - | - | - | - | 1,645.00 | 1.25 | -0.12 | -8.76% | 2 | 892 |
| 252.28 | +43.88 | +21.06% | 4 | 7 | 1,650.00 | 1.15 | -0.43 | -27.22% | 84 | 1,102 |
| - | - | - | - | - | 1,655.00 | 1.42 | -0.18 | -11.25% | 2 | 735 |
| - | - | - | - | - | 1,660.00 | 1.22 | -1.48 | -54.81% | 23 | 846 |
| 166.12 | 0.00 | - | 9 | 9 | 1,665.00 | 1.85 | 0.00 | - | 1 | 873 |
| - | - | - | - | - | 1,670.00 | 1.39 | -0.51 | -26.84% | 28 | 566 |
| - | - | - | - | - | 1,675.00 | 1.67 | -0.58 | -25.78% | 508 | 916 |
| 176.60 | 0.00 | - | 3 | 4 | 1,680.00 | 1.55 | -0.60 | -27.91% | 545 | 1,453 |
| 104.60 | 0.00 | - | - | 2 | 1,685.00 | 1.72 | -0.18 | -9.47% | 11 | 1,360 |
| 208.77 | 0.00 | - | 3 | 9 | 1,690.00 | 1.72 | -0.83 | -32.55% | 37 | 1,344 |
| 194.30 | +194.30 | - | - | 37 | 1,695.00 | 2.40 | -0.24 | -9.09% | 1 | 622 |
| 199.17 | 0.00 | - | 40 | 93 | 1,700.00 | 1.93 | -0.78 | -28.78% | 82 | 986 |
| - | - | - | - | - | 1,705.00 | 2.42 | -0.88 | -26.67% | 22 | 667 |
| 173.60 | 0.00 | - | 11 | 6 | 1,710.00 | 2.22 | -1.03 | -31.69% | 65 | 561 |
| 188.50 | +56.72 | +43.04% | 2 | 2 | 1,715.00 | 2.41 | -1.04 | -30.14% | 579 | 1,532 |
| 143.70 | 0.00 | - | 2 | 2 | 1,720.00 | 2.55 | -1.10 | -30.14% | 66 | 710 |
| 181.43 | +11.43 | +6.72% | 1 | 2 | 1,725.00 | 2.63 | -1.72 | -39.54% | 10 | 438 |
| 144.05 | 0.00 | - | 60 | 40 | 1,730.00 | 2.87 | -1.29 | -31.01% | 42 | 4,008 |
| 165.53 | 0.00 | - | 2 | 5 | 1,735.00 | 3.16 | -1.37 | -30.24% | 14 | 176 |
| 113.71 | 0.00 | - | 5 | 35 | 1,740.00 | 3.20 | -1.17 | -26.77% | 17 | 652 |
| 120.10 | 0.00 | - | 44 | 17 | 1,745.00 | 3.45 | -1.76 | -33.78% | 58 | 101 |
| 153.63 | +6.77 | +4.61% | 5 | 103 | 1,750.00 | 3.90 | -1.05 | -21.21% | 197 | 1,676 |
| 142.80 | 0.00 | - | 1 | 73 | 1,755.00 | 5.38 | -0.52 | -8.81% | 24 | 95 |
| 156.93 | +13.41 | +9.34% | 10 | 68 | 1,760.00 | 4.15 | -1.54 | -27.07% | 75 | 466 |
| 144.49 | +55.11 | +61.66% | 2 | 125 | 1,765.00 | 4.51 | -2.08 | -31.56% | 29 | 263 |
| 147.51 | +13.11 | +9.75% | 10 | 72 | 1,770.00 | 4.95 | -1.54 | -23.73% | 98 | 719 |
| 133.30 | +20.27 | +17.93% | 1 | 82 | 1,775.00 | 5.10 | -1.80 | -26.09% | 19 | 660 |
| 141.51 | +17.63 | +14.23% | 7 | 86 | 1,780.00 | 5.85 | -1.60 | -21.48% | 119 | 529 |
| 105.67 | 0.00 | - | 1 | 80 | 1,785.00 | 6.30 | -1.55 | -19.75% | 1 | 344 |
| 134.06 | +10.47 | +8.47% | 23 | 375 | 1,790.00 | 6.20 | -3.30 | -34.74% | 47 | 511 |
| 116.17 | +6.19 | +5.63% | 1 | 521 | 1,795.00 | 6.65 | -3.25 | -32.83% | 18 | 588 |
| 111.07 | +6.45 | +6.17% | 8 | 298 | 1,800.00 | 7.70 | -3.00 | -28.04% | 102 | 1,567 |
| 103.04 | 0.00 | - | 3 | 32 | 1,805.00 | 8.40 | -3.24 | -27.84% | 3 | 129 |
| 98.03 | 0.00 | - | 3 | 39 | 1,810.00 | 9.02 | -3.23 | -26.37% | 128 | 592 |
| 91.32 | 0.00 | - | 3 | 72 | 1,815.00 | 9.10 | -11.78 | -56.42% | 15 | 146 |
| 94.31 | +4.28 | +4.75% | 5 | 191 | 1,820.00 | 10.37 | -3.83 | -26.97% | 86 | 482 |
| 100.97 | +15.23 | +17.76% | 2 | 29 | 1,825.00 | 11.20 | -7.53 | -40.20% | 21 | 283 |
| 82.73 | 0.00 | - | 7 | 179 | 1,830.00 | 11.65 | -3.85 | -24.84% | 275 | 5,233 |
| 49.05 | 0.00 | - | 1 | 306 | 1,835.00 | 11.71 | -8.85 | -43.04% | 16 | 280 |
| 93.86 | +18.15 | +23.97% | 25 | 235 | 1,840.00 | 13.82 | -3.03 | -17.98% | 127 | 568 |
| 60.21 | 0.00 | - | 2 | 152 | 1,845.00 | 14.82 | -6.73 | -31.23% | 66 | 76 |
| 85.50 | +10.21 | +13.56% | 479 | 8,326 | 1,850.00 | 15.95 | -3.40 | -17.57% | 266 | 1,572 |
| 50.35 | 0.00 | - | 1 | 54 | 1,855.00 | 16.19 | -6.62 | -29.02% | 12 | 55 |
| 73.64 | +10.23 | +16.13% | 12 | 645 | 1,860.00 | 18.00 | -4.04 | -18.33% | 85 | 365 |
| 72.14 | +12.96 | +21.90% | 1 | 526 | 1,865.00 | 44.11 | 0.00 | - | 1 | 32 |
| 68.45 | +12.57 | +22.49% | 28 | 136 | 1,870.00 | 20.55 | -5.47 | -21.02% | 63 | 200 |
| 61.60 | +8.90 | +16.89% | 3 | 960 | 1,875.00 | 27.11 | +0.01 | +0.04% | 3 | 650 |
| 60.96 | +12.21 | +25.05% | 7 | 195 | 1,880.00 | 22.63 | -7.13 | -23.96% | 249 | 122 |
| 47.68 | +3.42 | +7.73% | 4 | 542 | 1,885.00 | 34.40 | 0.00 | - | 8 | 52 |
| 56.47 | +12.58 | +28.66% | 42 | 107 | 1,890.00 | 26.93 | -5.64 | -17.32% | 125 | 391 |
| 40.90 | 0.00 | - | 108 | 224 | 1,895.00 | 36.87 | 0.00 | - | 5 | 80 |
| 46.32 | +7.97 | +20.78% | 57 | 1,368 | 1,900.00 | 29.00 | -7.72 | -21.02% | 133 | 267 |
| 45.18 | +8.88 | +24.46% | 7 | 114 | 1,905.00 | 31.80 | -10.36 | -24.57% | 5 | 54 |
| 43.60 | +11.01 | +33.78% | 36 | 173 | 1,910.00 | 33.57 | -7.55 | -18.36% | 105 | 128 |
| 37.42 | +8.50 | +29.39% | 12 | 99 | 1,915.00 | 37.67 | -8.52 | -18.45% | 5 | 31 |
| 35.40 | +8.90 | +33.58% | 172 | 385 | 1,920.00 | 37.32 | -8.75 | -18.99% | 311 | 169 |
| 32.80 | +6.43 | +24.38% | 135 | 255 | 1,925.00 | 69.61 | 0.00 | - | 5 | 5 |
| 32.78 | +8.78 | +36.58% | 5 | 136 | 1,930.00 | 42.95 | -10.37 | -19.45% | 72 | 57 |
| 24.97 | +2.62 | +11.72% | 2 | 113 | 1,935.00 | 69.09 | 0.00 | - | 6 | 11 |
| 27.44 | +7.44 | +37.20% | 9 | 412 | 1,940.00 | 46.80 | -14.83 | -24.06% | 14 | 44 |
| 21.05 | +2.38 | +12.75% | 2 | 83 | 1,945.00 | 50.00 | -25.05 | -33.38% | 4 | 5 |
| 23.99 | +6.39 | +36.31% | 43 | 716 | 1,950.00 | 51.84 | -22.95 | -30.69% | 19 | 38 |
| 22.05 | +6.45 | +41.35% | 1 | 91 | 1,955.00 | - | - | - | - | - |
| 19.96 | +5.36 | +36.71% | 9 | 242 | 1,960.00 | 79.30 | +79.30 | - | - | 1 |
| 19.27 | +7.67 | +66.12% | 7 | 205 | 1,965.00 | - | - | - | - | - |
| 17.30 | +2.30 | +15.33% | 19 | 414 | 1,970.00 | 65.81 | -20.75 | -23.97% | 31 | 12 |
| 12.40 | +2.00 | +19.23% | 4 | 895 | 1,975.00 | 193.32 | 0.00 | - | 2 | 0 |
| 11.91 | +2.71 | +29.46% | 62 | 236 | 1,980.00 | 98.00 | 0.00 | - | 3 | 2 |
| 11.19 | +2.50 | +28.77% | 2 | 66 | 1,985.00 | - | - | - | - | - |
| 11.23 | +3.38 | +43.06% | 26 | 261 | 1,990.00 | 109.24 | 0.00 | - | 2 | 3 |
| 10.40 | +3.48 | +50.29% | 6 | 38 | 1,995.00 | 113.60 | 0.00 | - | 2 | 2 |
| 9.08 | +3.40 | +59.86% | 17 | 640 | 2,000.00 | 117.92 | 0.00 | - | 2 | 358 |
| 8.40 | +3.15 | +60.00% | 7 | 242 | 2,005.00 | - | - | - | - | - |
| 6.40 | +1.75 | +37.63% | 18 | 357 | 2,010.00 | 141.70 | 0.00 | - | - | 1 |
| 5.79 | +2.10 | +56.91% | 12 | 348 | 2,015.00 | - | - | - | - | - |
| 5.90 | +2.09 | +54.86% | 46 | 278 | 2,020.00 | 139.54 | 0.00 | - | 10 | 6 |
| 4.50 | 0.00 | - | 1 | 581 | 2,025.00 | - | - | - | - | - |
| 4.38 | +0.55 | +14.36% | 10 | 578 | 2,030.00 | 199.33 | 0.00 | - | - | 1 |
| 1.98 | 0.00 | - | 2 | 1,908 | 2,035.00 | 191.56 | 0.00 | - | - | 1 |
| 3.85 | +0.30 | +8.45% | 4 | 322 | 2,040.00 | 145.10 | +145.10 | - | - | 2 |
| 3.45 | +0.51 | +17.35% | 2 | 244 | 2,045.00 | - | - | - | - | - |
| 2.50 | +0.43 | +20.77% | 32 | 697 | 2,050.00 | 279.00 | 0.00 | - | 5 | 5 |
| 1.85 | 0.00 | - | 210 | 422 | 2,055.00 | - | - | - | - | - |
| 1.59 | -0.18 | -10.17% | 40 | 584 | 2,060.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 37 | 310 | 2,065.00 | - | - | - | - | - |
| 1.95 | +0.57 | +41.30% | 52 | 275 | 2,070.00 | - | - | - | - | - |
| 1.78 | +0.44 | +32.84% | 10 | 220 | 2,075.00 | - | - | - | - | - |
| 1.45 | +0.15 | +11.54% | 42 | 689 | 2,080.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 35 | 2,085.00 | - | - | - | - | - |
| 0.88 | -0.09 | -9.28% | 10 | 141 | 2,090.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 71 | 2,095.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 13 | 534 | 2,100.00 | 329.00 | 0.00 | - | 7 | 7 |
| 0.52 | 0.00 | - | 70 | 81 | 2,105.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 11 | 31 | 2,110.00 | - | - | - | - | - |
| 0.78 | +0.21 | +36.84% | 4 | 18 | 2,115.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 400 | 402 | 2,120.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 14 | 2,125.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 6 | 11 | 2,130.00 | - | - | - | - | - |
| 0.47 | +0.47 | - | - | 2 | 2,135.00 | 258.29 | 0.00 | - | - | 1 |
| 0.37 | 0.00 | - | 35 | 115 | 2,150.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 73 | 2,200.00 | 453.73 | 0.00 | - | 1 | 1 |
| 0.27 | 0.00 | - | 5 | 38 | 2,250.00 | 412.77 | 0.00 | - | 11 | 11 |
| 0.10 | 0.00 | - | 5 | 21 | 2,300.00 | 524.53 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | - | 10 | 2,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 21 | 31 | 2,400.00 | 623.81 | 0.00 | - | - | 3 |
| 0.20 | 0.00 | - | - | 10 | 2,500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 20 | 2,600.00 | - | - | - | - | - |
© 2023 Yahoo. Todos los derechos reservados.
